Tyler Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	409.93	413.76	408.58	412.94	412.94	177,955
2023-12-01	408.50	413.89	405.98	413.73	413.73	190,747
2023-11-30	407.59	408.97	401.41	408.84	408.84	301,900
2023-11-29	412.44	417.01	405.69	407.31	407.31	208,565
2023-11-28	410.22	411.79	406.63	407.15	407.15	140,090
2023-11-27	408.87	413.71	407.39	411.27	411.27	151,486
2023-11-24	412.08	413.41	409.23	410.12	410.12	52,421
2023-11-22	414.04	415.18	411.51	411.87	411.87	133,614
2023-11-21	410.19	413.76	408.91	411.04	411.04	204,417
2023-11-20	411.14	414.04	410.07	411.99	411.99	271,303
2023-11-17	420.92	421.66	410.03	411.34	411.34	345,822
2023-11-16	417.97	421.05	416.44	417.68	417.68	307,426
2023-11-15	421.58	423.36	416.64	417.67	417.67	347,225
2023-11-14	422.84	424.33	419.13	419.55	419.55	328,183
2023-11-13	418.43	418.71	414.91	416.38	416.38	202,515
2023-11-10	414.18	420.00	411.57	418.70	418.70	186,039
2023-11-09	415.92	418.75	411.72	413.28	413.28	151,482
2023-11-08	413.69	416.14	410.38	415.69	415.69	167,841
2023-11-07	415.70	415.88	410.47	411.62	411.62	238,511
2023-11-06	410.00	413.64	408.13	412.72	412.72	227,577
2023-11-03	408.26	421.15	403.85	416.25	416.25	342,182
2023-11-02	387.48	420.41	378.56	405.75	405.75	586,131
2023-11-01	373.38	375.04	362.50	370.70	370.70	356,844
2023-10-31	368.40	376.36	366.13	372.90	372.90	404,680
2023-10-30	367.27	370.17	363.78	367.77	367.77	178,971
2023-10-27	365.97	367.86	361.89	363.60	363.60	208,991
2023-10-26	368.20	370.44	361.16	365.28	365.28	285,585
2023-10-25	372.42	373.80	365.18	366.64	366.64	225,342
2023-10-24	368.24	374.86	367.22	374.16	374.16	221,175
2023-10-23	365.48	370.02	362.99	366.78	366.78	183,856
2023-10-20	377.90	377.90	365.14	367.71	367.71	179,625
2023-10-19	382.28	383.09	375.43	377.00	377.00	184,363
2023-10-18	386.43	386.79	379.24	379.40	379.40	166,465
2023-10-17	382.51	388.13	382.35	387.57	387.57	215,601
2023-10-16	377.55	387.49	376.85	383.98	383.98	270,081
2023-10-13	386.24	386.24	374.68	375.16	375.16	239,610
2023-10-12	394.16	394.16	385.89	387.06	387.06	152,728
2023-10-11	392.84	394.73	389.24	392.42	392.42	168,218
2023-10-10	392.65	395.48	390.56	392.00	392.00	155,821
2023-10-09	385.78	393.08	385.01	392.95	392.95	129,799
2023-10-06	379.63	390.46	378.00	388.24	388.24	203,766
2023-10-05	383.56	385.31	378.74	381.80	381.80	120,492
2023-10-04	383.48	385.51	379.32	384.58	384.58	214,749
2023-10-03	380.29	385.93	378.74	380.84	380.84	201,603
2023-10-02	386.19	386.75	380.19	382.36	382.36	233,002
2023-09-29	391.63	397.29	385.80	386.14	386.14	233,894
2023-09-28	383.59	389.95	380.93	389.58	389.58	232,716
2023-09-27	381.37	386.79	381.22	385.31	385.31	241,849
2023-09-26	386.37	388.86	378.42	380.84	380.84	366,519
2023-09-25	385.86	390.04	383.36	389.04	389.04	214,937
2023-09-22	386.41	391.06	385.28	388.58	388.58	237,679
2023-09-21	389.80	391.71	384.16	384.27	384.27	254,713
2023-09-20	392.87	395.41	391.63	392.53	392.53	162,836
2023-09-19	388.39	393.34	388.01	392.65	392.65	201,610
2023-09-18	375.63	390.56	375.63	390.16	390.16	332,711
2023-09-15	381.55	381.55	374.32	375.38	375.38	439,416
2023-09-14	379.22	382.35	376.25	381.42	381.42	140,390
2023-09-13	381.21	382.25	376.58	378.61	378.61	148,912
2023-09-12	384.35	388.05	380.94	382.31	382.31	151,847
2023-09-11	393.64	394.37	386.47	387.67	387.67	273,888

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1990-05-15	3:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.